Dawn Historical Data - DAWNGBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dawn (Cryptocurrency:DAWNGBP)
Dawn (Cryptocurrency:DAWNGBP) Historical

Dawn (DAWNGBP)

0.023313

-0.000383

( -1.62% )

Updated: 20:02:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.00849664	57.3468806484	0.01481622	0.44550493	0.000583	13203.7419829	CX
52	-0.52290701	-95.7319641265	0.54621987	0.58327938	0.000583	18686.4214795	CX
156	-6.20390363	-99.6256295242	6.22721649	6.27604081	0.000583	9897.99365635	CX
260	-0.05389254	-69.8041069666	0.0772054	7.0256	0.000583	19874.7568645	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714607400	0.02376959	-0.000978	-3.95	0.02475813	0.02480984	0.02311291	0
1714521000	0.02474806	-0.001171	-4.52	0.02592653	0.02627459	0.02419783	0
1714434600	0.02591922	0.00024263	0.94	0.02673684	1.02375964	0.02521578	0
1714348200	0.02567659	-2.2E-5	-0.09	0.02565236	0.02604933	0.02558197	0
1714261800	0.025699	-0.000337	-1.29	0.02603482	0.02608492	0.02552753	0
1714175400	0.0260361	-0.000252	-0.96	0.02629356	0.02641671	0.02587759	0
1714089000	0.02628782	-1.9E-5	-0.07	0.0263199	0.0265914	0.0256996	0
1714002600	0.02630693	-0.000888	-3.27	0.02728242	0.02745638	0.02605768	0
1713916200	0.02719482	-0.000433	-1.57	0.02758357	0.02773148	0.02706427	0
1713829800	0.02762777	0.00084728	3.16	0.02673684	0.0279797	0.02584413	0
1713743400	0.02678049	-6.0E-6	-0.02	0.02678682	0.02711989	0.02654863	0
1713657000	0.02678627	0.00036371	1.38	0.02635506	0.02700533	0.02610494	0
1713570600	0.02642256	0.00036634	1.41	0.02598198	0.02682804	0.02465932	0
1713484200	0.02605622	0.00092383	3.68	0.02517157	0.02625324	0.0248768	0
1713397800	0.02513239	-0.001017	-3.89	0.02615716	0.02645233	0.02453342	0
1713311400	0.02614978	0.00016619	0.64	0.02597637	0.02636449	0.0253563	0
1713225000	0.02598359	-0.000997	-3.70	0.02673684	0.02732061	0.02566215	0
1713138600	0.02698025	8.3E-5	0.31	0.02673684	0.02708374	0.02584413	0
1713052200	0.02689683	-0.000737	-2.67	0.02763334	0.02796558	0.02558614	0
1712965800	0.02763396	-0.000832	-2.92	0.02852414	0.02900407	0.02710218	0
1712879400	0.02846603	-0.000209	-0.73	0.02865647	0.0289425	0.02831678	0
1712793000	0.02867542	0.00085799	3.08	0.02781832	0.02888652	0.02738578	0
1712706600	0.02781743	-0.000994	-3.45	0.02878264	0.02880241	0.02750782	0
1712620200	0.02881162	0.00091058	3.26	0.02663693	0.02934485	0.02625234	0
1712533800	0.02790104	0.00020284	0.73	0.02766549	0.02817498	0.02765975	0
1712447400	0.0276982	0.00035401	1.29	0.02726719	0.02798488	0.02717437	0
1712361000	0.02734419	-0.000255	-0.92	0.02760013	0.02770754	0.02677586	0
1712274600	0.02759871	0.00093632	3.51	0.02663693	0.02785426	0.02625234	0
1712188200	0.02666239	9.6E-5	0.36	0.02656241	0.02703705	0.02624021	0
1712101800	0.02656594	-0.001798	-6.34	0.0282954	0.02829941	0.02624463	0
1712015400	0.02836432	-0.000195	-0.68	0.02800492	0.02855996	0.02774193	0
1711929000	0.02855919	0.00049151	1.75	0.02809299	0.02856491	0.02809299	0
1711842600	0.02806768	-0.00015	-0.53	0.02821276	0.02835863	0.02802352	0
1711756200	0.02821736	-0.000381	-1.33	0.02856183	0.02860096	0.02792405	0
1711669800	0.02859861	0.0006293	2.25	0.02808793	0.02884968	0.02782327	0
1711583400	0.02796931	-0.000138	-0.49	0.02804999	0.02870965	0.02757783	0
1711497000	0.02810696	0.0001022	0.36	0.02800492	0.02855996	0.02789156	0
1711410600	0.02800476	0.00077353	2.84	0.02709762	0.02852716	0.02501909	0
1711324200	0.02723123	0.00118339	4.54	0.02603414	0.0273278	0.02588673	0
1711237800	0.02604784	0.00033197	1.29	0.02580023	0.02669259	0.02552534	0
1711151400	0.02571587	-0.000633	-2.40	0.02639787	0.02686726	0.02527188	0
1711065000	0.02634889	-0.00072	-2.66	0.02704259	0.02719502	0.02622648	0
1710978600	0.02706841	0.00223414	9.00	0.02489298	0.02713007	0.02438218	0
1710892200	0.02483427	-0.002273	-8.39	0.02709762	0.02722538	0.02478637	0
1710805800	0.02710718	-0.000171	-0.63	0.01832433	0.02864514	0.0182969	0
1710719400	0.02727843	0.00115964	4.44	0.02637009	0.02751439	0.02594624	0
1710633000	0.02611879	-0.001786	-6.40	0.02778908	0.02800554	0.02599116	0
1710546600	0.0279043	-0.000757	-2.64	0.01832433	0.02817756	0.0182969	0
1710460200	0.02866091	-0.00039	-1.34	0.02905939	0.029325	0.02757668	0
1710373800	0.0290505	0.00071184	2.51	0.02833803	0.02919623	0.02827711	0
1710287400	0.02833866	7.0E-6	0.02	0.02841088	0.02910644	0.02757898	0
1710201000	0.02833149	0.00115614	4.25	0.01832433	0.028948	0.0182969	0
1710114600	0.02717535	2.6E-5	0.10	0.02714925	0.02762307	0.02703312	0
1710028200	0.02714928	4.7E-5	0.17	0.027066	0.02723911	0.02698693	0
1709941800	0.02710209	0.00041587	1.56	0.02665128	0.02754	0.02634338	0
1709855400	0.02668622	0.00026216	0.99	0.02648814	0.02711059	0.02629595	0
1709769000	0.02642406	0.00058576	2.27	0.02558165	0.02706825	0.02525194	0
1709682600	0.0258383	-0.001383	-5.08	0.0274519	0.02758791	0.0225168	0
1709596200	0.02722095	0.0018647	7.35	0.01832433	0.02748798	0.0182969	0
1709509800	0.02535625	0.00037329	1.49	0.0249441	0.02543947	0.02479181	0
1709423400	0.02498296	-0.000194	-0.77	0.02515076	0.02515076	0.02480877	0
1709337000	0.02517702	0.00036312	1.46	0.02470837	0.02543849	0.02454546	0
1709250600	0.0248139	0.00013131	0.53	0.02457333	0.02541126	0.0237303	0
1709164200	0.02468259	0.00185686	8.13	0.022865	0.025704	0.0227557	0
1709077800	0.02282573	0.00101458	4.65	0.02185517	0.02301477	0.02145791	0
1708991400	0.02181115	0.00098024	4.71	0.01832433	0.02199549	0.0182969	0
1708905000	0.02083091	4.6E-5	0.22	0.02076693	0.0209126	0.020655	0
1708818600	0.02078469	0.00031152	1.52	0.02041043	0.02081178	0.02036749	0
1708732200	0.02047317	-0.000183	-0.89	0.02071019	0.02074867	0.02034114	0
1708645800	0.02065655	-0.000287	-1.37	0.020908	0.02097079	0.0205734	0
1708559400	0.02094324	-0.000149	-0.71	0.0211318	0.02115144	0.02048588	0
1708473000	0.02109198	0.00012094	0.58	0.02098426	0.02130621	0.02060033	0
1708386600	0.02097104	-0.000108	-0.51	0.01832433	0.02120306	0.0182969	0
1708300200	0.02107898	0.00012861	0.61	0.02091776	0.02118011	0.02077187	0
1708213800	0.02095037	-0.000124	-0.59	0.02105431	0.02107674	0.02050822	0
1708127400	0.02107483	0.0001281	0.61	0.0210069	0.021224	0.02089541	0
1708041000	0.02094673	1.0E-6	0.00	0.02095531	0.02135592	0.0207616	0
1707954600	0.0209453	0.00083367	4.15	0.02010741	0.02113356	0.01994195	0
1707868200	0.02011163	1.7E-5	0.08	0.0200987	0.02025086	0.01961462	0
1707781800	0.02009425	0.00082094	4.26	0.01832433	0.020247	0.0182969	0
1707695400	0.01927331	0.00015395	0.81	0.01913588	0.01947627	0.01905123	0
1707609000	0.01911936	0.00036701	1.96	0.01879291	0.01928302	0.01866636	0
1707522600	0.01875235	0.00044271	2.42	0.01832433	0.01936466	0.0182969	0
1707436200	0.01830964	0.00044427	2.49	0.01790484	0.0184012	0.01790484	0
1707349800	0.01786537	0.00041768	2.39	0.01744087	0.01787962	0.01730696	0
1707263400	0.01744769	9.3E-5	0.54	0.01735085	0.01756294	0.0172977	0
1707177000	0.01735497	0.00015576	0.91	0.01764217	0.01807541	0.01721779	0
1707090600	0.01719921	-0.00014	-0.81	0.01734568	0.01739539	0.01707987	0
1707004200	0.01733875	-7.7E-5	-0.44	0.01746997	0.01746997	0.01729652	0
1706917800	0.01741554	0.0001906	1.11	0.01725762	0.01747472	0.01712341	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions